Unlock stock picks and a broker-level newsfeed that powers Wall Street.
18.85
+0.24
+(1.29%)
At close: 4:00:02 PM EDT
18.00
-0.85
(-4.51%)
After hours: 6:13:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250404C00013000 | 4/2/2025 2:11 PM | 13 | 5.70 | 5.70 | 6.10 | 0.05 | 0.88% | 1 | 1 | 231.25% |
| S250404C00015000 | 4/2/2025 11:39 AM | 15 | 3.80 | 3.60 | 3.90 | -0.73 | -16.11% | 5 | 26 | 153.91% |
| S250404C00015500 | 4/2/2025 3:14 PM | 15.5 | 3.18 | 3.20 | 3.50 | -0.07 | -2.15% | 1 | 6 | 50.00% |
| S250404C00016000 | 3/27/2025 3:52 PM | 16 | 3.40 | 2.75 | 2.95 | 0.00 | 0.00% | 8 | 8 | 50.00% |
| S250404C00016500 | 3/27/2025 3:52 PM | 16.5 | 2.88 | 2.20 | 2.40 | 0.00 | 0.00% | 6 | 6 | 99.61% |
| S250404C00017000 | 3/31/2025 3:34 PM | 17 | 1.21 | 1.75 | 1.90 | 0.00 | 0.00% | 824 | 213 | 82.03% |
| S250404C00017500 | 4/1/2025 11:08 AM | 17.5 | 1.31 | 1.30 | 1.45 | 0.33 | 33.67% | 5 | 19 | 53.91% |
| S250404C00018000 | 4/2/2025 2:33 PM | 18 | 0.80 | 0.90 | 1.00 | 0.11 | 15.94% | 1 | 53 | 57.81% |
| S250404C00018500 | 4/2/2025 1:51 PM | 18.5 | 0.45 | 0.50 | 0.60 | 0.07 | 18.42% | 4 | 525 | 51.56% |
| S250404C00019000 | 4/2/2025 11:04 AM | 19 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 37 | 199 | 54.10% |
| S250404C00019500 | 4/2/2025 3:40 PM | 19.5 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 67 | 59 | 56.64% |
| S250404C00020000 | 3/31/2025 1:43 PM | 20 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 1 | 207 | 53.13% |
| S250404C00020500 | 4/1/2025 2:16 PM | 20.5 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 129 | 68.75% |
| S250404C00021000 | 4/1/2025 11:33 AM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 131 | 82.81% |
| S250404C00021500 | 4/2/2025 12:56 PM | 21.5 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 3 | 244 | 82.81% |
| S250404C00022000 | 3/26/2025 1:23 PM | 22 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 59 | 108.59% |
| S250404C00022500 | 3/24/2025 10:47 AM | 22.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 15 | 210.55% |
| S250404C00023000 | 3/24/2025 10:43 AM | 23 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 45 | 153.91% |
| S250404C00023500 | 3/18/2025 1:44 PM | 23.5 | 0.19 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 165.63% |
| S250404C00024000 | 3/13/2025 3:16 PM | 24 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 333 | 255.08% |
| S250404C00024500 | 3/14/2025 2:50 PM | 24.5 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 19 | 198.44% |
| S250404C00025000 | 3/28/2025 9:36 AM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 422 | 154.69% |
| S250404C00025500 | 3/6/2025 9:52 AM | 25.5 | 0.28 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 183.59% |
| S250404C00026000 | 3/7/2025 10:01 AM | 26 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 231.25% |
| S250404C00026500 | 2/26/2025 3:18 PM | 26.5 | 0.29 | 0.00 | 0.90 | 0.00 | 0.00% | - | 1 | 336.72% |
| S250404C00027000 | 2/26/2025 1:59 PM | 27 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 15 | 330.08% |
| S250404C00028000 | 2/26/2025 10:33 AM | 28 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 17 | 351.95% |
| S250404C00028500 | 2/21/2025 10:03 AM | 28.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 50.00% |
| S250404C00030000 | 3/11/2025 12:24 PM | 30 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 277.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250404P00014500 | 3/18/2025 12:30 PM | 14.5 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 172.66% |
| S250404P00015000 | 3/17/2025 12:07 PM | 15 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 10 | 199.61% |
| S250404P00016000 | 3/17/2025 2:44 PM | 16 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 15 | 102.34% |
| S250404P00016500 | 3/31/2025 9:50 AM | 16.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 188.67% |
| S250404P00017000 | 3/31/2025 12:11 PM | 17 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 109 | 113 | 70.31% |
| S250404P00017500 | 4/1/2025 12:54 PM | 17.5 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 1 | 51 | 64.06% |
| S250404P00018000 | 4/1/2025 12:25 PM | 18 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 2 | 61 | 51.95% |
| S250404P00018500 | 4/2/2025 2:04 PM | 18.5 | 0.20 | 0.15 | 0.20 | -0.18 | -47.37% | 6 | 195 | 51.56% |
| S250404P00019000 | 4/1/2025 2:31 PM | 19 | 0.71 | 0.35 | 0.45 | 0.00 | 0.00% | 6 | 47 | 54.10% |
| S250404P00019500 | 4/2/2025 9:46 AM | 19.5 | 0.82 | 0.70 | 0.80 | -0.78 | -48.75% | 2 | 33 | 56.64% |
| S250404P00020000 | 3/31/2025 2:26 PM | 20 | 2.00 | 1.15 | 1.25 | 0.00 | 0.00% | 23 | 41 | 53.13% |
| S250404P00020500 | 3/31/2025 11:15 AM | 20.5 | 1.97 | 1.60 | 1.80 | -0.89 | -31.12% | 1 | 8 | 68.75% |
| S250404P00021000 | 3/28/2025 9:35 AM | 21 | 1.80 | 2.10 | 2.30 | 0.00 | 0.00% | 10 | 12 | 82.81% |
| S250404P00021500 | 4/1/2025 10:19 AM | 21.5 | 3.46 | 2.50 | 2.75 | 0.00 | 0.00% | 2 | 11 | 114.06% |
| S250404P00022000 | 4/2/2025 12:04 PM | 22 | 3.27 | 3.00 | 3.30 | -0.67 | -17.01% | 1 | 22 | 50.00% |
| S250404P00022500 | 3/6/2025 3:09 PM | 22.5 | 3.18 | 3.50 | 3.80 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| S250404P00023000 | 3/14/2025 12:23 PM | 23 | 4.75 | 4.00 | 4.40 | 0.00 | 0.00% | 1 | 0 | 132.03% |
| S250404P00024000 | 3/17/2025 2:38 PM | 24 | 4.88 | 5.00 | 6.70 | 0.00 | 0.00% | 2 | 0 | 320.70% |
| S250404P00024500 | 2/28/2025 9:37 AM | 24.5 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| S250404P00025000 | 3/13/2025 9:41 AM | 25 | 6.31 | 6.00 | 6.30 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| S250404P00025500 | 3/13/2025 10:55 AM | 25.5 | 6.30 | 6.40 | 6.90 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| S250404P00030000 | 3/24/2025 3:14 PM | 30 | 9.80 | 11.10 | 11.40 | 0.00 | 0.00% | - | 1 | 292.19% |
| S250404P00031000 | 2/18/2025 10:32 AM | 31 | 6.48 | 11.50 | 11.90 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GTLB GitLab Inc.
48.33
+1.43%
PATH UiPath Inc.
10.82
+3.05%
ZS Zscaler, Inc.
207.04
+2.97%
NET Cloudflare, Inc.
119.55
+3.36%
OKTA Okta, Inc.
105.38
+0.66%
FTNT Fortinet, Inc.
98.08
+1.46%
MDB MongoDB, Inc.
180.19
+2.03%
RBRK Rubrik, Inc.
62.43
+3.24%
CYBR CyberArk Software Ltd.
345.69
-0.74%
PANW Palo Alto Networks, Inc.
173.18
+1.09%